SHE:002049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	66.22	66.38	64.80	64.92	64.92	-1.49%	8,873,197
Apr 2, 2026	67.40	67.40	65.42	65.90	65.90	-2.23%	11,357,580
Apr 1, 2026	67.30	67.67	66.93	67.40	67.40	2.06%	10,350,853
Mar 31, 2026	67.40	68.18	65.90	66.04	66.04	-2.35%	12,649,760
Mar 30, 2026	66.80	67.65	66.00	67.63	67.63	-0.38%	11,458,517
Mar 27, 2026	66.73	68.54	66.63	67.89	67.89	0.25%	8,676,752
Mar 26, 2026	68.60	68.76	67.49	67.72	67.72	-1.83%	9,169,740
Mar 25, 2026	67.90	69.35	67.82	68.98	68.98	2.34%	12,357,408
Mar 24, 2026	67.50	67.60	66.00	67.40	67.40	1.38%	11,517,090
Mar 23, 2026	69.00	69.00	66.41	66.48	66.48	-5.51%	18,827,290
Mar 20, 2026	72.51	73.00	70.30	70.36	70.36	-2.95%	14,502,320
Mar 19, 2026	73.23	73.37	72.06	72.50	72.50	-2.82%	13,845,860
Mar 18, 2026	73.20	74.78	72.60	74.60	74.60	2.60%	14,970,290
Mar 17, 2026	74.63	74.70	72.60	72.71	72.71	-2.49%	12,438,040
Mar 16, 2026	73.74	74.66	72.70	74.57	74.57	1.13%	14,241,820
Mar 13, 2026	74.53	74.95	73.62	73.74	73.74	-1.95%	12,647,430
Mar 12, 2026	75.01	76.34	74.42	75.21	75.21	-0.42%	13,671,170
Mar 11, 2026	75.00	75.95	74.88	75.53	75.53	0.32%	11,535,400
Mar 10, 2026	74.97	75.86	74.80	75.29	75.29	1.99%	13,434,059
Mar 9, 2026	73.98	74.35	72.00	73.82	73.82	-1.78%	17,739,060
Mar 6, 2026	74.60	75.50	74.48	75.16	75.16	0.33%	10,806,880
Mar 5, 2026	75.88	76.18	74.67	74.91	74.91	0.58%	14,419,130
Mar 4, 2026	74.60	76.38	73.99	74.48	74.48	-0.87%	16,249,090
Mar 3, 2026	79.94	80.17	75.08	75.13	75.13	-6.03%	27,968,510
Mar 2, 2026	78.80	80.45	78.40	79.95	79.95	0.31%	21,559,520
Feb 27, 2026	79.38	80.00	78.52	79.70	79.70	-0.60%	15,507,410
Feb 26, 2026	79.30	80.51	78.57	80.18	80.18	1.85%	21,159,960
Feb 25, 2026	78.83	79.41	78.07	78.72	78.72	-0.14%	18,420,215
Feb 24, 2026	78.28	79.15	77.60	78.83	78.83	1.73%	16,378,614
Feb 13, 2026	77.86	78.85	77.49	77.49	77.49	-1.30%	13,679,490
Feb 12, 2026	77.41	78.66	77.41	78.51	78.51	1.55%	16,352,950
Feb 11, 2026	77.79	77.97	77.21	77.31	77.31	-0.81%	12,023,700
Feb 10, 2026	77.99	78.93	77.55	77.94	77.94	-0.08%	14,852,510
Feb 9, 2026	77.70	78.07	77.09	78.00	78.00	1.88%	17,575,940
Feb 6, 2026	76.88	77.56	76.02	76.56	76.56	-1.19%	16,690,280
Feb 5, 2026	77.53	78.20	76.50	77.48	77.48	-1.68%	17,751,840
Feb 4, 2026	80.30	80.35	77.80	78.80	78.80	-3.06%	26,993,090
Feb 3, 2026	81.10	81.30	79.69	81.29	81.29	1.89%	21,118,806
Feb 2, 2026	83.08	83.85	79.76	79.78	79.78	-5.15%	33,307,646
Jan 30, 2026	83.39	85.38	81.79	84.11	84.11	-0.18%	31,168,240
Jan 29, 2026	87.28	87.86	84.08	84.26	84.26	-4.15%	36,445,630
Jan 28, 2026	86.11	89.11	86.11	87.91	87.91	2.46%	49,527,620
Jan 27, 2026	83.83	86.40	82.12	85.80	85.80	1.79%	38,149,900
Jan 26, 2026	87.93	87.95	84.03	84.29	84.29	-4.13%	40,731,750
Jan 23, 2026	85.01	88.23	84.68	87.92	87.92	3.41%	52,023,925
Jan 22, 2026	87.60	87.99	84.74	85.02	85.02	-1.55%	40,634,780
Jan 21, 2026	81.11	88.00	81.11	86.36	86.36	5.25%	61,749,300
Jan 20, 2026	83.87	85.30	81.40	82.05	82.05	-2.90%	40,015,310
Jan 19, 2026	85.01	86.36	82.95	84.50	84.50	-1.79%	47,255,780
Jan 16, 2026	91.99	91.99	83.85	86.04	86.04	-0.75%	99,071,520